Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.300 | 3.342 | 3.300 | 3.328 | 1,687 | -0.02(-0.65%) |
May 30, 2023 | 3.320 | 3.350 | 3.320 | 3.350 | 4,393 | +0.05(+1.42%) |
May 26, 2023 | 3.250 | 3.330 | 3.220 | 3.303 | 5,500 | +0.05(+1.63%) |
May 25, 2023 | 3.252 | 3.252 | 3.180 | 3.250 | 8,255 | -0.06(-1.88%) |
May 24, 2023 | 3.281 | 3.330 | 3.260 | 3.312 | 8,612 | -0.03(-0.83%) |
May 23, 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 175 | +0.09(+2.77%) |
May 22, 2023 | 3.250 | 3.250 | 3.230 | 3.250 | 5,107 | -0.01(-0.37%) |
May 19, 2023 | 3.260 | 3.290 | 3.250 | 3.262 | 3,299 | -0.03(-0.84%) |
May 18, 2023 | 3.378 | 3.378 | 3.260 | 3.290 | 4,872 | -0.04(-1.20%) |
May 17, 2023 | 3.360 | 3.360 | 3.280 | 3.330 | 11,429 | -0.08(-2.35%) |
May 16, 2023 | 3.540 | 3.540 | 3.370 | 3.410 | 4,027 | -0.13(-3.67%) |
May 15, 2023 | 3.528 | 3.602 | 3.528 | 3.540 | 5,413 | +0.02(+0.71%) |
May 12, 2023 | 3.640 | 3.640 | 3.497 | 3.515 | 2,085 | -0.11(-3.01%) |
May 11, 2023 | 3.770 | 3.770 | 3.600 | 3.624 | 12,215 | -0.07(-1.79%) |
May 10, 2023 | 3.672 | 3.710 | 3.587 | 3.690 | 9,698 | +0.06(+1.65%) |
May 09, 2023 | 3.651 | 3.678 | 3.630 | 3.630 | 4,852 | -0.05(-1.31%) |
May 08, 2023 | 3.700 | 3.825 | 3.678 | 3.678 | 35,118 | -0.05(-1.21%) |
May 05, 2023 | 3.650 | 3.723 | 3.600 | 3.723 | 11,359 | +0.08(+2.21%) |
May 04, 2023 | 3.575 | 3.686 | 3.520 | 3.643 | 5,667 | +0.22(+6.36%) |
May 03, 2023 | 3.441 | 3.505 | 3.416 | 3.425 | 22,734 | -0.08(-2.15%) |
May 02, 2023 | 3.325 | 3.500 | 3.300 | 3.500 | 5,483 | +0.13(+3.87%) |
May 01, 2023 | 3.404 | 3.404 | 3.366 | 3.370 | 1,091 | -0.01(-0.31%) |
Apr 28, 2023 | 3.360 | 3.380 | 3.360 | 3.380 | 1,993 | +0.04(+1.20%) |
Apr 27, 2023 | 3.375 | 3.375 | 3.340 | 3.340 | 3,495 | -0.03(-1.01%) |
Apr 26, 2023 | 3.400 | 3.400 | 3.360 | 3.374 | 7,050 | -0.02(-0.47%) |
Apr 25, 2023 | 3.404 | 3.440 | 3.384 | 3.390 | 4,763 | -0.05(-1.53%) |
Apr 24, 2023 | 3.420 | 3.450 | 3.405 | 3.442 | 24,685 | +0.02(+0.70%) |
Apr 21, 2023 | 3.428 | 3.440 | 3.400 | 3.419 | 14,670 | -0.02(-0.54%) |
Apr 20, 2023 | 3.400 | 3.437 | 3.400 | 3.437 | 7,050 | -0.01(-0.32%) |
Apr 19, 2023 | 3.358 | 3.448 | 3.358 | 3.448 | 7,865 | +0.08(+2.38%) |
Apr 18, 2023 | 3.468 | 3.510 | 3.368 | 3.368 | 6,638 | -0.11(-3.22%) |
Apr 17, 2023 | 3.410 | 3.510 | 3.400 | 3.480 | 68,742 | +0.01(+0.22%) |
Apr 14, 2023 | 3.620 | 3.620 | 3.473 | 3.473 | 48,395 | -0.14(-3.88%) |
Apr 13, 2023 | 3.520 | 3.612 | 3.512 | 3.612 | 28,589 | +0.13(+3.81%) |
Apr 12, 2023 | 3.470 | 3.520 | 3.470 | 3.480 | 4,137 | -0.01(-0.29%) |
Apr 11, 2023 | 3.490 | 3.500 | 3.470 | 3.490 | 15,470 | +0.05(+1.45%) |
Apr 10, 2023 | 3.430 | 3.440 | 3.360 | 3.440 | 5,720 | +0.01(+0.23%) |
Apr 06, 2023 | 3.400 | 3.480 | 3.370 | 3.432 | 5,148 | +0.07(+1.97%) |
Apr 05, 2023 | 3.406 | 3.430 | 3.330 | 3.366 | 6,791 | -0.06(-1.82%) |
Apr 04, 2023 | 3.400 | 3.470 | 3.377 | 3.428 | 114,172 | +0.03(+0.83%) |
Apr 03, 2023 | 3.350 | 3.434 | 3.350 | 3.400 | 15,794 | +0.04(+1.25%) |
Mar 31, 2023 | 3.332 | 3.358 | 3.310 | 3.358 | 3,299 | -0.01(-0.36%) |
Mar 30, 2023 | 3.404 | 3.420 | 3.350 | 3.370 | 45,358 | -0.11(-3.16%) |
Mar 29, 2023 | 3.517 | 3.560 | 3.440 | 3.480 | 11,235 | -0.04(-1.14%) |
Mar 28, 2023 | 3.496 | 3.531 | 3.461 | 3.520 | 90,677 | +0.05(+1.44%) |
Mar 27, 2023 | 3.470 | 3.500 | 3.428 | 3.470 | 9,000 | -0.07(-1.98%) |
Mar 24, 2023 | 3.640 | 3.650 | 3.537 | 3.540 | 5,579 | -0.15(-4.07%) |
Mar 23, 2023 | 3.780 | 3.780 | 3.690 | 3.690 | 21,323 | +0.02(+0.48%) |
Mar 22, 2023 | 3.800 | 3.860 | 3.640 | 3.672 | 12,765 | -0.13(-3.48%) |
Mar 21, 2023 | 3.792 | 3.805 | 3.760 | 3.805 | 10,194 | -0.00(-0.13%) |
Mar 20, 2023 | 3.733 | 3.835 | 3.733 | 3.810 | 2,190 | +0.21(+5.83%) |
Mar 17, 2023 | 3.489 | 3.600 | 3.370 | 3.600 | 6,362 | +0.17(+4.90%) |
Mar 16, 2023 | 3.480 | 3.480 | 3.390 | 3.432 | 2,885 | -0.04(-1.10%) |
Mar 15, 2023 | 3.528 | 3.670 | 3.470 | 3.470 | 3,430 | -0.03(-0.86%) |
Mar 14, 2023 | 3.580 | 3.580 | 3.500 | 3.500 | 9,080 | +0.04(+1.01%) |
Mar 13, 2023 | 3.600 | 3.740 | 3.462 | 3.465 | 16,119 | -0.09(-2.40%) |
Mar 10, 2023 | 3.300 | 3.550 | 3.250 | 3.550 | 8,777 | +0.39(+12.22%) |
Mar 09, 2023 | 3.008 | 3.255 | 2.977 | 3.163 | 7,452 | +0.10(+3.25%) |
Mar 08, 2023 | 3.050 | 3.064 | 3.030 | 3.064 | 6,784 | -0.00(-0.14%) |
Mar 07, 2023 | 3.100 | 3.120 | 3.030 | 3.068 | 21,640 | -0.11(-3.52%) |
Mar 06, 2023 | 3.240 | 3.240 | 3.170 | 3.180 | 9,766 | -0.07(-2.03%) |
Mar 03, 2023 | 3.274 | 3.312 | 3.246 | 3.246 | 9,754 | -0.19(-5.42%) |
Mar 02, 2023 | 3.430 | 3.461 | 3.400 | 3.432 | 2,300 | +0.01(+0.20%) |